南茂 (8150)-永豐金-桃盛券商分點個股進出

台股 » 個股 » 南茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南茂

(8150)

可現股當沖

股價
45.75
漲跌
▲1.10
漲幅
+2.46%
成交量
8,721張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南茂 (8150)籌碼相關－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2	45.05	3	44.95	45.75	-1	5,202	-0.02%
2024/05/21	0	0.00	1	44.45	44.65	-1	5,130	-0.02%
2024/05/17	3	43.13	0	0.00	43.20	3	4,908	0.06%
2024/05/16	2	43.58	0	0.00	43.65	2	4,821	0.04%
2024/05/10	1.1	43.93	0	0.00	43.40	1.1	4,785	0.02%
2024/05/07	0	0.00	2	45.75	45.60	-2	4,603	-0.04%
2024/05/03	0	0.00	0	46.38	45.50	0	4,557	0.00%
2024/05/02	1	46.25	0	0.00	46.40	1	4,532	0.02%
2024/04/29	0	46.80	0	0.00	47.00	0	4,522	0.00%
2024/04/25	0	0.00	2	46.90	46.20	-2	4,678	-0.04%
2024/04/23	3	45.35	1	45.75	45.85	2	4,714	0.04%
2024/04/19	2	45.60	1	45.50	45.65	1	4,735	0.02%
2024/04/17	1	47.00	1	47.25	47.45	0	4,924	0.00%
2024/04/16	10	46.60	2	46.75	46.85	8	4,932	0.16%
2024/04/12	3	48.88	1	48.75	48.70	2	4,891	0.04%
2024/04/11	1	48.50	3	48.20	48.75	-2	4,866	-0.04%
2024/04/09	3	48.85	6	48.59	48.85	-3	4,812	-0.06%
2024/04/08	1	48.65	1	48.55	48.65	0	4,773	0.00%
2024/04/03	3	49.20	3	49.18	49.25	0	4,736	0.00%
2024/04/02	1	49.50	6	49.38	49.25	-5	4,707	-0.11%
2024/04/01	1	49.25	1	49.35	49.35	0	4,709	0.00%
2024/03/29	3.1	49.58	1	50.40	50.00	2.1	4,671	0.04%
2024/03/28	6	51.15	3	51.54	51.00	3	4,426	0.07%
2024/03/27	1	47.85	2.1	49.35	50.70	-1.1	4,216	-0.03%
2024/03/26	5.1	48.37	2	48.45	48.40	3.1	4,105	0.08%
2024/03/25	2.2	49.56	2	50.03	49.95	0.2	4,057	0.00%
2024/03/22	3	50.33	1	50.60	50.90	2	4,012	0.05%
2024/03/21	5	50.59	60	50.52	51.00	-55	3,964	-1.39%
2024/03/20	1.1	50.30	24.1	51.28	50.10	-23	3,935	-0.58%
2024/03/19	1	49.05	3	49.70	49.75	-2	3,747	-0.05%
2024/03/18	1	48.40	2	48.68	48.65	-1	3,715	-0.03%
2024/03/14	0	0.00	1	47.20	47.55	-1	3,703	-0.03%
2024/03/13	1	48.30	50	48.79	48.50	-49	3,701	-1.32%
2024/03/12	2	47.55	6.1	47.76	48.10	-4.1	3,660	-0.11%
2024/03/11	1	47.35	1	47.20	46.90	0	3,618	0.00%
2024/03/08	1	47.50	2	47.05	46.90	-1	3,605	-0.03%
2024/03/07	3.1	46.63	6	46.89	47.15	-2.9	3,582	-0.08%
2024/03/06	1	46.50	2.1	46.08	46.65	-1.1	3,501	-0.03%
2024/03/05	0	45.25	2	45.05	45.10	-2	3,439	-0.06%
2024/03/04	0	0.00	6	45.21	45.10	-6	3,411	-0.18%
2024/02/29	1	44.00	0	0.00	44.10	1	3,258	0.03%
2024/02/26	0	0.00	10	43.25	43.45	-10	3,173	-0.32%
2024/02/23	60	44.29	0.1	43.20	43.25	59.9	3,197	1.87%
2024/02/22	0	0.00	4	43.93	44.00	-4	3,140	-0.13%
2024/02/19	0	0.00	1	43.50	43.60	-1	3,098	-0.03%
2024/02/16	1	43.65	1	43.45	43.50	0	3,115	0.00%
2024/02/15	0	0.00	6	44.08	43.65	-6	3,104	-0.19%
2024/02/05	0	0.00	2	41.65	41.70	-2	3,058	-0.07%
2024/01/23	11	43.15	1	43.15	43.10	10	3,637	0.27%
2024/01/22	1	44.05	8	44.40	43.95	-7	3,630	-0.19%
2024/01/19	20	43.72	3	43.87	43.70	17	3,632	0.47%
2024/01/18	2	42.78	0	0.00	42.95	2	3,565	0.06%
2024/01/16	1	42.90	0	0.00	42.80	1	3,897	0.03%
2024/01/12	8	43.17	1	42.80	42.80	7	4,073	0.17%
2024/01/11	2	41.80	4	42.45	43.50	-2	3,950	-0.05%
2024/01/05	0	0.00	3	41.40	41.40	-3	3,859	-0.08%
2024/01/04	1	41.95	0	0.00	42.10	1	3,845	0.03%
2024/01/02	0	0.00	6	42.00	42.00	-6	3,839	-0.16%
2023/12/29	0	0.00	5	42.30	42.25	-5	3,828	-0.13%
2023/12/28	1	43.15	0	0.00	43.00	1	3,814	0.03%
2023/12/27	5	43.57	0	0.00	43.70	5	3,799	0.13%
2023/12/26	4	43.10	2	43.13	43.10	2	3,769	0.05%
2023/12/25	1	42.70	0	0.00	42.40	1	3,750	0.03%
2023/12/22	4	42.83	2	43.00	42.45	2	3,743	0.05%
2023/12/20	0.1	41.85	2	42.35	42.45	-2	3,712	-0.05%
2023/12/19	2	43.25	3	43.52	42.90	-1	3,654	-0.03%
2023/12/18	1	43.40	5	44.00	43.70	-4	3,609	-0.11%
2023/12/15	5	43.70	1	43.30	43.10	4	3,550	0.11%
2023/12/13	4	42.40	5	42.20	43.15	-1	3,404	-0.03%
2023/12/12	10	42.79	7	42.60	42.45	3	3,348	0.09%
2023/12/08	10	42.50	10	42.45	42.45	0	3,282	0.00%
2023/12/06	0	0.00	1	41.70	41.70	-1	3,211	-0.03%
2023/12/04	0	0.00	1	41.50	42.00	-1	3,208	-0.03%
2023/11/30	0	0.00	4	40.60	40.80	-4	3,201	-0.12%
2023/11/28	1	39.90	0	0.00	40.20	1	3,156	0.03%
2023/11/27	0	0.00	10	39.80	39.55	-10	3,157	-0.32%
2023/11/22	0	0.00	8	39.93	39.85	-8	3,338	-0.24%
2023/11/21	1	39.60	1	39.60	39.50	0	3,305	0.00%
2023/11/15	0	0.00	10	38.50	38.60	-10	3,264	-0.31%
2023/11/13	0	0.00	2	38.20	38.15	-2	3,226	-0.06%
2023/11/10	2	38.00	1	38.10	37.75	1	3,212	0.03%
2023/11/09	23	37.96	21	37.41	37.40	2	3,172	0.06%
2023/11/08	1	37.10	0	37.55	37.35	1	3,149	0.03%
2023/11/07	1	37.50	0	0.00	37.35	1	3,090	0.03%
2023/11/06	22	37.90	2.1	37.72	37.80	19.9	3,057	0.65%
2023/11/03	2.2	38.33	1	38.90	37.95	1.2	2,995	0.04%
2023/11/02	0	0.00	2	41.80	42.05	-2	2,742	-0.07%
2023/10/31	1	41.10	0	0.00	40.95	1	2,819	0.04%
2023/10/27	0	0.00	5	41.26	40.90	-5	2,781	-0.18%
2023/10/26	7	41.49	11	41.27	41.45	-4	2,757	-0.15%
2023/10/25	17	43.33	16	41.95	42.00	1	2,710	0.04%
2023/10/24	3	42.00	5	41.98	42.15	-2	2,516	-0.08%
2023/10/23	8	41.86	5	41.28	41.40	3	2,312	0.13%
2023/10/20	1	39.90	0	0.00	39.85	1	2,121	0.05%
2023/10/19	0	0.00	1	39.60	39.55	-1	2,097	-0.05%
2023/10/18	0	0.00	1	38.90	39.95	-1	2,111	-0.05%
2023/10/17	0	0.00	1	39.45	39.00	-1	2,098	-0.05%
2023/10/12	1	38.45	60	38.35	38.50	-59	2,120	-2.78%
2023/10/11	0.1	38.35	0	0.00	38.20	0.1	2,129	0.00%
2023/10/03	1	37.70	0	0.00	37.90	1	2,178	0.05%
2023/09/26	1	37.60	0	0.00	37.55	1	2,294	0.04%
2023/09/18	0	39.60	0.3	39.67	39.60	-0.3	2,632	-0.01%
2023/09/14	0.1	39.00	1	39.00	39.00	-0.9	2,678	-0.03%
2023/09/13	1	39.80	0	0.00	38.95	1	2,713	0.04%
2023/09/11	0.1	39.10	0	0.00	39.00	0.1	2,770	0.00%
2023/09/08	0.2	39.50	0	0.00	39.60	0.2	2,798	0.01%
2023/09/07	0	0.00	2	40.33	40.35	-2	2,809	-0.07%
2023/09/06	1	40.10	2	39.68	40.00	-1	2,775	-0.04%
2023/09/04	0.1	38.65	1	38.60	38.70	-0.9	2,707	-0.03%
2023/09/01	0	0.00	15.5	38.45	38.50	-15.5	2,726	-0.57%
2023/08/31	0	0.00	1	38.25	38.35	-1	2,721	-0.04%
2023/08/30	0	0.00	2	37.75	37.90	-2	2,726	-0.07%
2023/08/29	2	38.25	0	0.00	37.75	2	2,723	0.07%
2023/08/28	5	38.08	5	38.17	37.95	0	2,689	0.00%
2023/08/23	0	0.00	1	37.00	37.00	-1	2,712	-0.04%
2023/08/07	20	37.30	20	37.35	37.35	0	2,714	0.00%
2023/08/04	3	36.30	0	0.00	36.30	3	2,659	0.11%
2023/07/25	0.1	35.35	0	0.00	35.45	0.1	2,677	0.00%
2023/07/24	2	35.55	0	0.00	35.55	2	2,680	0.07%
2023/07/13	1	34.65	0	0.00	34.60	1	2,607	0.04%
2023/07/12	1	34.85	0	0.00	34.80	1	2,593	0.04%
2023/07/10	3	34.87	0	0.00	34.70	3	2,638	0.11%
2023/07/05	5	35.90	0	0.00	35.95	5	2,646	0.19%
2023/07/03	2.3	35.77	0	0.00	35.60	2.3	2,706	0.08%
2023/06/28	3	38.95	1	39.00	38.95	2	2,620	0.08%
2023/06/21	2	39.30	0	0.00	39.35	2	2,444	0.08%
2023/06/20	0	0.00	18	39.15	39.15	-18	2,428	-0.74%
2023/06/19	0	0.00	2	39.00	38.75	-2	2,383	-0.08%
2023/06/16	0	0.00	2	39.25	39.45	-2	2,348	-0.09%
2023/06/15	0.2	38.85	2	39.00	39.00	-1.8	2,320	-0.08%
2023/06/09	0	0.00	22	40.10	40.05	-22	2,239	-0.98%
2023/06/08	3	40.83	8	40.74	40.70	-5	2,223	-0.22%
2023/06/07	20	40.80	0	0.00	40.85	20	2,230	0.90%
2023/06/06	0	0.00	20	40.33	40.60	-20	2,214	-0.90%
2023/06/05	20	40.80	3	40.50	40.55	17	2,226	0.76%
2023/05/29	12	40.20	0	0.00	39.55	12	2,282	0.53%
2023/05/26	0	0.00	5	39.25	39.50	-5	2,283	-0.22%
2023/05/25	2	38.50	1	38.70	38.70	1	2,255	0.04%
2023/05/24	0	0.00	1	38.60	38.35	-1	2,278	-0.04%
2023/05/08	0	0.00	10	38.95	38.85	-10	2,384	-0.42%
2023/05/04	0	37.60	0	0.00	37.55	0	2,478	0.00%
2023/04/28	1	36.65	2	37.00	37.00	-1	2,618	-0.04%
2023/04/26	2	36.10	0	0.00	36.85	2	2,570	0.08%
2023/04/24	1	37.20	0	0.00	37.20	1	2,562	0.04%
2023/04/21	2	37.40	1	37.35	37.30	1	2,560	0.04%
2023/04/18	0	0.00	2	39.10	38.90	-2	2,532	-0.08%
2023/04/14	0	0.00	3	38.62	38.85	-3	2,518	-0.12%
2023/04/12	1	39.15	0	0.00	39.15	1	2,502	0.04%
2023/04/10	2	38.15	0	0.00	38.45	2	2,440	0.08%
2023/03/28	0	0.00	1	36.65	36.90	-1	2,230	-0.04%
2023/03/23	0.2	36.90	0	0.00	36.90	0.2	2,269	0.01%
2023/03/21	0.1	36.90	0	0.00	37.00	0.1	2,272	0.00%
2023/03/17	2	35.80	0	0.00	35.95	2	2,258	0.09%
2023/03/16	2	35.70	0	0.00	35.70	2	2,233	0.09%
2023/03/15	4	36.63	1	36.85	36.30	3	2,230	0.13%
2023/03/13	2	36.70	0	0.00	36.95	2	2,276	0.09%
2023/03/10	0	0.00	1	37.25	37.30	-1	2,264	-0.04%
2023/03/07	0	0.00	3	37.50	37.70	-3	2,256	-0.13%
2023/03/06	1	36.95	1	37.00	37.00	0	2,209	0.00%
2023/03/03	0	36.80	2	36.75	36.70	-2	2,209	-0.09%
2023/02/24	2	35.95	0	0.00	36.40	2	2,134	0.09%
2023/02/23	5	36.90	5	36.94	37.00	0	2,057	0.00%
2023/02/20	8	35.66	0	0.00	35.80	8	2,097	0.38%
2023/02/06	3	35.60	0	0.00	35.50	3	2,331	0.13%
2023/02/03	0	0.00	6	36.21	36.20	-6	2,314	-0.26%
2023/02/02	0	0.00	1	35.35	35.80	-1	2,255	-0.04%
2023/02/01	0	0.00	2	34.70	34.65	-2	2,211	-0.09%
2023/01/31	5	34.50	0	0.00	34.60	5	2,197	0.23%
2023/01/03	2	33.50	0	0.00	33.70	2	2,694	0.07%
2022/12/30	0	0.00	6	32.81	33.50	-6	2,668	-0.22%
2022/12/19	0	0.00	2	32.80	33.20	-2	2,836	-0.07%
2022/12/16	2	32.90	0	0.00	33.05	2	2,833	0.07%
2022/12/14	0	0.00	2	33.40	33.40	-2	2,852	-0.07%
2022/12/13	0	0.00	1	33.25	33.25	-1	2,852	-0.04%
2022/12/12	1	32.85	0	0.00	33.00	1	2,862	0.03%
2022/12/02	0	0.00	1	34.20	34.20	-1	2,933	-0.03%
2022/12/01	1	34.00	0	0.00	34.10	1	2,937	0.03%
2022/11/29	0	0.00	0.1	33.20	33.30	-0.1	2,910	0.00%
2022/11/25	0	0.00	3	33.60	33.50	-3	2,954	-0.10%
2022/11/24	7	33.55	0	0.00	33.65	7	2,977	0.24%
2022/11/21	2	33.45	0	0.00	33.20	2	2,961	0.07%
2022/11/18	11	34.18	11	34.07	33.80	0	2,928	0.00%
2022/11/17	0.5	33.70	0	0.00	33.95	0.5	2,898	0.02%
2022/11/16	0	0.00	1	33.60	33.60	-1	2,875	-0.03%
2022/11/14	0	0.00	1	32.50	32.70	-1	2,801	-0.04%
2022/11/09	1	32.45	3	32.38	32.30	-2	2,752	-0.07%
2022/11/08	1	32.15	2	32.10	32.00	-1	2,728	-0.04%
2022/11/07	2	31.70	0	0.00	31.60	2	2,706	0.07%
2022/11/04	2	31.70	0	0.00	31.60	2	2,715	0.07%
2022/11/03	0	0.00	1	32.10	32.25	-1	2,679	-0.04%
2022/10/25	0	0.00	2	31.05	30.70	-2	2,774	-0.07%
2022/10/21	10	32.50	10	31.90	31.85	0	2,761	0.00%
2022/10/20	2	32.00	0	0.00	32.20	2	2,735	0.07%
2022/10/19	2	32.16	1	32.65	32.30	1	2,646	0.04%
2022/10/18	6	30.83	0	0.00	31.00	6	2,465	0.24%
2022/10/17	0	0.00	10	29.15	30.00	-10	2,476	-0.40%
2022/10/11	0.5	29.75	0	0.00	29.50	0.5	2,598	0.02%
2022/09/30	12	29.80	0	0.00	30.00	12	2,829	0.42%
2022/09/28	1	29.50	0	0.00	29.25	1	2,924	0.03%
2022/09/27	1	29.90	0	0.00	30.30	1	2,965	0.03%
2022/09/26	3	30.68	0	0.00	29.85	3	3,054	0.10%
2022/09/21	1	32.40	0	0.00	32.25	1	3,330	0.03%
2022/09/20	0	0.00	10	32.78	32.85	-10	3,458	-0.29%
2022/09/16	3	32.87	0	0.00	32.75	3	3,540	0.08%
2022/09/14	5.1	33.10	0	0.00	33.30	5.1	3,606	0.14%
2022/09/13	0.1	33.85	0	0.00	33.80	0.1	3,611	0.00%
2022/09/08	0	0.00	2	34.05	34.25	-2	3,649	-0.05%
2022/09/07	1.1	33.05	0	0.00	33.00	1.1	3,673	0.03%
2022/09/06	22	33.78	0	0.00	33.40	22	3,690	0.60%
2022/09/02	1	34.70	0	0.00	34.50	1	3,692	0.03%
2022/09/01	2	35.30	0.2	35.30	35.10	1.8	3,657	0.05%
2022/08/31	2	35.65	0	0.00	35.75	2	3,671	0.05%
2022/08/24	0	0.00	1	36.30	36.10	-1	3,763	-0.03%
2022/08/19	0	0.00	1	37.00	37.15	-1	3,802	-0.03%
2022/08/18	0	0.00	1	36.40	36.40	-1	3,773	-0.03%
2022/08/16	0	0.00	3	36.43	36.50	-3	3,765	-0.08%
2022/08/15	3	36.58	0	0.00	36.70	3	3,765	0.08%
2022/08/08	1	35.40	0	0.00	35.60	1	3,783	0.03%
2022/08/05	0.2	35.00	0	0.00	34.90	0.2	3,757	0.01%
2022/08/03	0	0.00	1	33.90	34.00	-1	3,721	-0.03%
2022/07/26	0	0.00	2	35.30	35.15	-2	3,804	-0.05%
2022/07/19	1	34.90	2	35.08	35.20	-1	3,839	-0.03%
2022/07/15	1	33.55	17	33.25	33.85	-16	3,843	-0.42%
2022/07/14	0	0.00	33	33.09	32.95	-33	3,835	-0.86%
2022/07/13	0	0.00	1	32.90	32.90	-1	3,822	-0.03%
2022/07/08	50	35.50	0	0.00	35.45	50	3,775	1.32%
2022/07/07	10	34.15	0	0.00	34.15	10	3,746	0.27%
2022/07/06	1	33.15	0	0.00	33.15	1	3,749	0.03%
2022/07/05	5	34.35	5	33.95	33.95	0	3,748	0.00%
2022/07/04	9	34.97	5	33.60	33.60	4	3,727	0.11%
2022/07/01	62	35.82	5	35.54	35.45	57	3,711	1.54%
2022/06/30	3	37.28	1	37.40	36.95	2	3,623	0.06%
2022/06/29	5	39.31	4	39.18	39.10	1	3,526	0.03%
2022/06/28	15	45.36	0	0.00	44.80	15	3,423	0.44%
2022/06/27	12	46.13	0	0.00	46.15	12	3,302	0.36%
2022/06/06	1	50.40	1	50.40	50.20	0	3,746	0.00%
2022/06/02	1	49.70	1	49.70	49.75	0	3,840	0.00%
2022/05/31	0.2	48.90	0	0.00	48.55	0.2	4,144	0.00%
2022/05/30	1.1	48.96	0	0.00	48.90	1.1	4,315	0.03%
2022/05/27	3	48.40	10	48.60	48.60	-7	4,516	-0.15%
2022/05/25	0.3	47.59	0	0.00	48.00	0.3	6,331	0.00%
2022/05/20	0	0.00	7	48.32	48.35	-7	6,532	-0.11%
2022/05/19	0	0.00	20	47.62	48.35	-20	6,686	-0.30%
2022/05/18	0.4	47.77	0	0.00	47.85	0.4	6,697	0.01%
2022/05/12	0	0.00	1	45.50	45.35	-1	6,896	-0.01%
2022/05/10	1	45.95	0	0.00	46.40	1	6,916	0.01%
2022/05/09	7	46.56	0	0.00	46.35	7	6,936	0.10%
2022/05/06	0	0.00	2	47.28	48.10	-2	6,993	-0.03%
2022/05/05	1	48.20	0	0.00	48.15	1	7,055	0.01%
2022/05/03	0	0.00	1	47.00	47.25	-1	7,167	-0.01%
2022/04/29	2	47.00	0	0.00	46.70	2	7,237	0.03%
2022/04/28	2	47.10	0	0.00	46.60	2	7,311	0.03%
2022/04/27	1.1	46.56	5	45.96	46.50	-4	7,377	-0.05%
2022/04/26	0.1	46.85	0	0.00	46.55	0.1	7,462	0.00%
2022/04/25	7	47.44	0	0.00	46.95	7	7,652	0.09%
2022/04/20	8	48.95	0	0.00	48.35	8	8,983	0.09%
2022/04/18	0	0.00	3	47.50	48.00	-3	9,292	-0.03%
2022/04/15	0	0.00	1	48.10	47.85	-1	9,303	-0.01%
2022/04/14	2	48.40	0	0.00	48.35	2	9,365	0.02%
2022/04/13	0	0.00	1	48.00	48.30	-1	9,407	-0.01%
2022/04/12	5	48.21	10	48.30	48.00	-5	9,395	-0.05%
2022/04/11	1	49.65	0	0.00	48.85	1	9,381	0.01%
2022/04/08	0	0.00	3	49.75	50.10	-3	9,381	-0.03%
2022/04/07	2	50.00	0	0.00	49.80	2	9,391	0.02%
2022/04/01	4	51.00	0	0.00	51.20	4	9,445	0.04%
2022/03/30	6	51.57	0	0.00	51.70	6	9,584	0.06%
2022/03/23	2	52.05	2	52.00	52.20	0	9,951	0.00%
2022/03/21	5	52.60	9	52.60	52.10	-4	10,032	-0.04%
2022/03/18	0	0.00	5	51.80	51.70	-5	10,045	-0.05%
2022/03/15	2	51.10	9	51.22	50.80	-7	9,856	-0.07%
2022/03/14	0	0.00	21	51.90	51.80	-21	9,852	-0.21%
2022/03/11	6	51.50	10	51.50	51.50	-4	9,861	-0.04%
2022/03/10	13	51.85	2	51.60	51.30	11	9,886	0.11%
2022/03/09	19	50.89	2	50.85	51.10	17	9,853	0.17%
2022/03/08	7	49.89	9	50.10	50.20	-2	9,866	-0.02%
2022/03/07	21	50.30	17	50.14	50.30	4	9,792	0.04%
2022/03/04	5	51.80	3	51.90	51.60	2	9,667	0.02%
2022/03/03	5	51.96	5	52.40	51.80	0	9,586	0.00%
2022/03/02	8	51.20	10	50.82	51.40	-2	9,508	-0.02%
2022/03/01	23.4	52.09	28	52.31	51.20	-4.6	9,347	-0.05%
2022/02/25	10	50.86	38.2	51.20	52.00	-28.2	8,431	-0.33%
2022/02/24	7	47.63	7	47.32	47.35	0	7,667	0.00%
2022/02/23	3	48.28	4	48.60	48.50	-1	7,671	-0.01%
2022/02/22	4	47.90	4	48.05	48.15	0	7,780	0.00%
2022/02/21	11	49.28	5	49.45	49.15	6	7,954	0.08%
2022/02/17	3	48.57	5	47.83	48.25	-2	8,172	-0.02%
2022/02/16	3	46.83	6	47.15	46.95	-3	8,150	-0.04%
2022/02/15	1	46.45	0	0.00	46.30	1	8,186	0.01%
2022/02/14	9	46.32	0	0.00	46.50	9	8,258	0.11%
2022/02/11	1	47.40	2	47.23	47.40	-1	8,348	-0.01%
2022/02/10	0	0.00	1	47.45	47.40	-1	8,586	-0.01%
2022/02/09	0	0.00	7	46.59	47.10	-7	8,604	-0.08%
2022/02/08	5	46.33	0	0.00	46.35	5	8,631	0.06%
2022/02/07	5	45.91	0	0.00	45.80	5	8,580	0.06%
2022/01/26	2	46.00	1	46.40	46.00	1	8,515	0.01%
2022/01/25	18	46.02	0	0.00	45.75	18	8,508	0.21%
2022/01/24	1	46.95	8	46.50	47.00	-7	8,428	-0.08%
2022/01/21	4	47.70	2	47.93	47.60	2	8,450	0.02%
2022/01/20	4	48.40	2	48.08	48.45	2	8,401	0.02%
2022/01/19	3	48.18	1	48.05	47.80	2	8,344	0.02%
2022/01/18	7	49.67	2	50.50	48.80	5	8,256	0.06%
2022/01/17	1	49.05	1	49.75	49.50	0	8,058	0.00%
2022/01/14	6	49.92	1	51.20	49.15	5	7,963	0.06%
2022/01/13	14	51.44	32	51.57	51.30	-18	7,572	-0.24%
2022/01/12	13	49.50	12	48.73	49.70	1	6,735	0.01%
2022/01/11	3	47.80	0	0.00	47.10	3	6,510	0.05%
2022/01/10	5	47.30	0	0.00	47.40	5	6,531	0.08%
2022/01/07	28	47.35	0	0.00	47.10	28	6,572	0.43%
2022/01/05	0	0.00	70	48.10	48.10	-70	6,602	-1.06%
2022/01/03	4	48.13	0	0.00	47.95	4	6,616	0.06%
2021/12/30	0	0.00	1	48.55	48.60	-1	6,584	-0.02%
2021/12/29	1	48.55	3	48.30	48.60	-2	6,595	-0.03%
2021/12/28	4	48.66	0	0.00	48.50	4	6,615	0.06%
2021/12/27	6.3	49.08	0	0.00	49.10	6.3	6,588	0.10%
2021/12/22	1	48.25	4	47.96	48.10	-3	6,690	-0.04%
2021/12/21	4	47.43	5	47.21	47.50	-1	6,587	-0.02%
2021/12/20	21	46.15	26	46.62	46.50	-5	6,497	-0.08%
2021/12/17	5	46.50	1	46.80	46.20	4	6,547	0.06%
2021/12/16	0.3	46.70	19.4	46.39	46.65	-19.1	6,626	-0.29%
2021/12/15	5	45.25	0	0.00	45.30	5	6,646	0.08%
2021/12/14	36	45.11	1	45.15	45.05	35	6,732	0.52%
2021/12/13	1	46.70	1	46.80	46.45	0	6,835	0.00%
2021/12/10	1	46.05	0	0.00	46.40	1	6,850	0.01%
2021/12/09	7	46.46	0	0.00	46.30	7	6,874	0.10%
2021/12/08	1.2	46.73	3	47.07	46.90	-1.8	6,888	-0.03%
2021/12/06	1	46.90	0	0.00	47.25	1	7,034	0.01%
2021/12/02	1	46.40	0	0.00	45.70	1	7,455	0.01%
2021/12/01	2	46.05	0	0.00	46.10	2	7,688	0.03%
2021/11/30	0	0.00	20	45.34	46.15	-20	8,094	-0.25%
2021/11/29	6	44.08	0	0.00	44.65	6	8,271	0.07%
2021/11/26	33	45.29	0	0.00	45.20	33	8,644	0.38%
2021/11/25	21	46.26	1	46.40	46.25	20	8,670	0.23%
2021/11/24	2	46.50	0	0.00	46.55	2	8,842	0.02%
2021/11/23	15	46.32	0	0.00	46.25	15	9,368	0.16%
2021/11/22	0	0.00	5	47.00	47.45	-5	9,438	-0.05%
2021/11/19	2	47.28	8	48.05	47.30	-6	9,517	-0.06%
2021/11/18	5	49.20	2	48.98	48.40	3	9,498	0.03%
2021/11/17	4	47.81	2	47.70	48.35	2	9,347	0.02%
2021/11/16	9	46.52	0	0.00	46.30	9	9,213	0.10%
2021/11/15	0	0.00	9	46.81	47.15	-9	9,247	-0.10%
2021/11/12	4	45.76	0	0.00	45.75	4	9,353	0.04%
2021/11/11	1	45.50	0	0.00	45.45	1	9,543	0.01%
2021/11/10	1	45.85	2	45.70	45.80	-1	9,771	-0.01%
2021/11/09	10	46.84	2	47.05	46.55	8	10,257	0.08%
2021/11/08	0	0.00	5	46.85	46.90	-5	11,219	-0.04%
2021/11/05	5	46.20	0	0.00	46.70	5	12,495	0.04%
2021/11/04	0	0.00	8	47.05	46.45	-8	12,611	-0.06%
2021/11/03	8	46.26	3	46.30	46.15	5	12,808	0.04%
2021/11/01	1	46.70	0	0.00	46.65	1	13,817	0.01%
2021/10/28	6	47.10	2	47.05	47.10	4	14,375	0.03%
2021/10/27	0	0.00	2	45.95	46.15	-2	14,447	-0.01%
2021/10/26	5	45.85	0	0.00	45.65	5	14,582	0.03%
2021/10/22	1	45.10	0	0.00	45.20	1	14,631	0.01%
2021/10/21	1	45.45	1	46.30	44.90	0	14,726	0.00%
2021/10/20	1	45.40	0	0.00	45.45	1	14,803	0.01%
2021/10/19	0	0.00	2	45.98	45.85	-2	14,875	-0.01%
2021/10/18	2	43.90	0	0.00	44.20	2	14,949	0.01%
2021/10/14	0	0.00	9	43.55	43.70	-9	15,270	-0.06%
2021/10/13	32	42.98	10	42.90	42.90	22	15,398	0.14%
2021/10/08	10	46.50	0	0.00	45.20	10	15,779	0.06%
2021/10/07	5	46.52	0	0.00	46.10	5	15,972	0.03%
2021/10/05	1	44.00	0	0.00	46.45	1	16,496	0.01%
2021/10/04	10	45.45	0.6	44.90	44.90	9.4	16,513	0.06%
2021/10/01	15	47.52	0	0.00	46.10	15	16,612	0.09%
2021/09/30	5	48.08	3	47.92	47.70	2	16,782	0.01%
2021/09/29	6	48.06	2	47.50	47.55	4	16,754	0.02%
2021/09/28	5	50.60	0	0.00	50.50	5	16,683	0.03%
2021/09/27	6	51.53	3	51.87	51.60	3	16,736	0.02%
2021/09/24	17	51.74	5	52.00	52.10	12	16,784	0.07%
2021/09/23	14	51.56	0	0.00	51.80	14	16,730	0.08%
2021/09/22	6	51.35	3	52.33	52.50	3	16,601	0.02%
2021/09/17	2	53.40	7	53.16	53.30	-5	16,502	-0.03%
2021/09/16	4	53.48	0.1	53.30	53.20	3.9	16,407	0.02%
2021/09/15	1	54.40	3	54.77	54.90	-2	16,242	-0.01%
2021/09/14	1	55.10	2	55.35	55.20	-1	16,241	-0.01%
2021/09/13	0	0.00	5	55.40	55.60	-5	16,251	-0.03%
2021/09/10	0.1	56.70	30	56.32	57.00	-29.9	16,254	-0.18%
2021/09/09	5	53.68	2	54.20	54.90	3	16,218	0.02%
2021/09/08	19	53.79	0	0.00	53.60	19	16,168	0.12%
2021/09/07	2	56.90	4	56.43	56.90	-2	16,026	-0.01%
2021/09/06	8	59.25	1	59.90	59.00	7	15,808	0.04%
2021/09/03	5	60.80	12	60.05	60.90	-7	15,565	-0.04%
2021/09/02	15	57.96	20	58.04	57.10	-5	15,242	-0.03%
2021/09/01	2	59.90	7	60.20	59.80	-5	15,195	-0.03%
2021/08/31	1	58.80	12	58.17	58.80	-11	15,020	-0.07%
2021/08/30	4	58.10	12	57.73	58.10	-8	14,967	-0.05%
2021/08/27	127	57.90	104	58.24	56.60	23	14,812	0.16%	大買/大賣/
2021/08/26	4	56.43	1	56.80	56.50	3	14,355	0.02%
2021/08/25	3	56.13	7	55.67	55.30	-4	14,292	-0.03%
2021/08/24	7	55.49	2	55.50	55.30	5	14,183	0.04%
2021/08/23	6	55.07	5	55.20	55.60	1	14,114	0.01%
2021/08/20	5	54.54	5	54.26	53.50	0	14,033	0.00%
2021/08/19	6	54.13	19	54.62	54.00	-13	13,916	-0.09%
2021/08/18	3	52.53	3	53.70	55.20	0	13,872	0.00%
2021/08/17	8	52.40	7	52.79	51.50	1	13,745	0.01%
2021/08/16	60	53.71	63	54.45	53.90	-3	13,497	-0.02%
2021/08/13	100	56.98	85	57.74	56.40	15	13,206	0.11%
2021/08/12	277	56.59	303	57.03	57.30	-26	12,622	-0.21%	大買/大賣/
2021/08/11	36	55.51	44	55.95	54.00	-8	11,454	-0.07%
2021/08/10	7	53.37	9	52.99	54.00	-2	10,213	-0.02%
2021/08/09	12	54.67	13	55.85	54.20	-1	10,159	-0.01%
2021/08/06	54	57.12	45	56.56	56.20	9	10,026	0.09%
2021/08/05	25	58.14	10	58.68	59.20	15	9,673	0.16%
2021/08/04	8	56.46	8	56.59	56.80	0	9,365	0.00%
2021/08/03	10	55.90	33	55.67	56.20	-23	9,201	-0.25%
2021/08/02	0	0.00	0.2	53.40	53.00	-0.2	8,902	0.00%
2021/07/30	0	0.00	4	53.10	53.30	-4	8,827	-0.05%
2021/07/29	3	51.50	1	50.80	51.80	2	8,735	0.02%
2021/07/28	3	50.38	0	0.00	50.80	3	8,793	0.03%
2021/07/27	1	52.00	0	0.00	51.50	1	8,871	0.01%
2021/07/26	0	0.00	2	51.90	52.80	-2	8,887	-0.02%
2021/07/23	3	51.50	0	0.00	50.70	3	9,021	0.03%
2021/07/22	0	0.00	2	51.95	51.50	-2	9,177	-0.02%
2021/07/21	2	50.60	0	0.00	51.60	2	9,119	0.02%
2021/07/20	5	51.14	9	50.92	50.50	-4	9,067	-0.04%
2021/07/19	1	53.60	1	53.30	53.30	0	8,878	0.00%
2021/07/16	1	55.00	2	54.35	55.20	-1	9,090	-0.01%
2021/07/15	5	53.90	2	54.20	54.30	3	9,320	0.03%
2021/07/14	1	51.80	8	51.28	52.60	-7	9,389	-0.07%
2021/07/13	7.2	53.13	13	52.25	51.60	-5.8	9,269	-0.06%
2021/07/12	1	50.30	1	50.50	51.00	0	9,017	0.00%
2021/07/09	4	49.30	0	0.00	49.75	4	8,937	0.04%
2021/07/08	6	49.99	3	49.95	50.10	3	9,061	0.03%
2021/07/07	5	50.22	9	50.78	51.20	-4	9,058	-0.04%
2021/07/06	3	49.00	0	0.00	48.80	3	8,977	0.03%
2021/07/05	2	48.93	5	49.18	49.25	-3	9,205	-0.03%
2021/07/02	2	47.75	0	0.00	47.55	2	9,422	0.02%
2021/07/01	0	0.00	4	48.00	48.20	-4	9,486	-0.04%
2021/06/30	0	0.00	1	47.20	47.60	-1	9,534	-0.01%
2021/06/29	10	47.28	6	47.17	47.10	4	9,631	0.04%
2021/06/28	3	48.02	2	47.68	47.80	1	9,965	0.01%
2021/06/25	3	47.75	0	0.00	47.55	3	10,123	0.03%
2021/06/24	0	0.00	8	48.35	48.20	-8	10,326	-0.08%
2021/06/23	2	47.90	1	47.65	47.80	1	10,547	0.01%
2021/06/22	1	46.70	1	46.75	47.10	0	10,673	0.00%
2021/06/18	0	0.00	1	48.70	48.25	-1	11,158	-0.01%
2021/06/17	0	0.00	6	49.38	49.65	-6	11,326	-0.05%
2021/06/16	1	49.70	5	49.03	48.65	-4	11,718	-0.03%
2021/06/15	1	48.60	0	0.00	48.50	1	12,590	0.01%
2021/06/11	2	48.20	0	0.00	48.10	2	13,633	0.01%
2021/06/10	2	48.55	0	0.00	48.10	2	13,816	0.01%
2021/06/09	13	48.36	0	0.00	47.85	13	14,069	0.09%
2021/06/08	12	48.09	27	48.60	49.00	-15	14,010	-0.11%
2021/06/07	10	45.75	12	46.08	46.15	-2	13,821	-0.01%
2021/06/04	0	0.00	1.7	45.37	45.20	-1.7	13,751	-0.01%
2021/06/03	2	46.48	0	0.00	46.45	2	13,755	0.01%
2021/06/02	2	46.25	2	46.20	47.05	0	13,713	0.00%
2021/06/01	1	45.70	0	0.00	45.70	1	13,645	0.01%
2021/05/31	5	45.66	3	45.58	45.55	2	13,783	0.01%
2021/05/28	4	44.74	1	45.00	44.95	3	13,867	0.02%
2021/05/27	1	44.40	1	44.10	44.35	0	13,998	0.00%
2021/05/26	12	45.13	22	45.03	44.25	-10	14,215	-0.07%
2021/05/25	15	44.71	5	44.53	44.95	10	14,463	0.07%
2021/05/20	10	42.90	10	41.95	41.70	0	14,780	0.00%
2021/05/19	0	0.00	3	42.00	42.30	-3	14,983	-0.02%
2021/05/18	14	40.43	10	40.50	42.55	4	15,159	0.03%
2021/05/17	5	40.51	2	41.63	39.65	3	15,295	0.02%
2021/05/14	4	43.53	6	43.51	42.35	-2	15,213	-0.01%
2021/05/13	1	43.10	1	41.35	42.50	0	15,101	0.00%
2021/05/12	8	41.40	10	41.22	41.65	-2	14,970	-0.01%
2021/05/11	2	41.40	2	42.80	41.80	0	14,889	0.00%
2021/05/10	2	44.98	1	45.10	44.85	1	14,764	0.01%
2021/05/07	1	45.75	1	44.95	45.90	0	14,805	0.00%
2021/05/05	11	45.18	13	44.11	43.90	-2	14,819	-0.01%
2021/05/04	0	0.00	1	44.25	45.00	-1	14,918	-0.01%
2021/05/03	2	47.25	11	47.13	46.30	-9	14,913	-0.06%
2021/04/29	13	48.30	28	48.03	47.70	-15	14,963	-0.10%
2021/04/28	3	50.28	11	50.22	50.30	-8	14,973	-0.05%
2021/04/27	1	49.15	1	49.20	48.85	0	15,031	0.00%
2021/04/26	6	49.11	3	49.05	48.80	3	15,380	0.02%
2021/04/23	20	48.00	5	47.95	48.00	15	15,402	0.10%
2021/04/22	9	49.36	18	49.60	47.30	-9	15,496	-0.06%
2021/04/21	49	49.04	44	49.51	49.70	5	15,210	0.03%
2021/04/20	8	48.32	25	47.61	47.50	-17	14,944	-0.11%
2021/04/19	17	46.82	6	46.49	46.70	11	15,115	0.07%
2021/04/16	3	46.20	0	0.00	46.65	3	15,137	0.02%
2021/04/15	4	44.76	2	44.98	45.25	2	15,095	0.01%
2021/04/14	1	44.75	5	44.50	44.75	-4	15,118	-0.03%
2021/04/13	4	46.38	2	46.78	45.70	2	15,079	0.01%
2021/04/12	0	0.00	9	47.43	46.90	-9	14,988	-0.06%
2021/04/09	11	46.95	28	46.87	46.85	-17	14,866	-0.11%
2021/04/08	23	46.89	8	46.75	47.50	15	14,645	0.10%
2021/04/07	4	45.58	3	45.63	45.30	1	14,326	0.01%
2021/04/06	2	45.23	1	45.30	45.30	1	14,332	0.01%
2021/04/01	12.2	43.80	8	44.08	44.20	4.2	14,267	0.03%
2021/03/31	22	45.86	4	44.71	44.25	18	14,237	0.13%
2021/03/30	3	44.60	4	44.76	44.90	-1	13,925	-0.01%
2021/03/29	7	44.72	3	44.22	44.15	4	13,837	0.03%
2021/03/26	12	44.28	3	44.53	44.65	9	13,744	0.07%
2021/03/25	6	42.60	28	43.35	43.30	-22	13,609	-0.16%
2021/03/24	27	43.30	10	43.28	43.05	17	13,697	0.12%
2021/03/23	17	44.28	32	44.35	44.10	-15	13,653	-0.11%
2021/03/22	10	43.01	7	42.99	42.95	3	13,468	0.02%
2021/03/19	31.3	43.79	39	44.03	43.50	-7.7	13,552	-0.06%
2021/03/18	30	42.91	16	43.13	43.75	14	13,281	0.11%
2021/03/17	27	40.69	20.5	40.42	40.65	6.5	12,769	0.05%
2021/03/16	3	38.08	4	38.25	38.60	-1	11,893	-0.01%
2021/03/15	6	38.69	13	37.80	38.20	-7	11,979	-0.06%
2021/03/12	0	0.00	4	37.16	37.40	-4	11,844	-0.03%
2021/03/10	1	36.50	0	0.00	36.50	1	13,196	0.01%
2021/03/09	0	0.00	9	36.29	36.65	-9	13,568	-0.07%
2021/03/08	2	37.43	0	0.00	36.70	2	13,606	0.01%
2021/03/05	0	0.00	2	37.05	37.10	-2	13,632	-0.01%
2021/03/04	19	38.17	13	37.32	37.35	6	13,696	0.04%
2021/03/03	0	0.00	10	37.40	37.75	-10	13,544	-0.07%
2021/03/02	3	37.87	3	37.93	37.30	0	13,437	0.00%
2021/02/26	19	37.63	2	37.65	37.70	17	13,320	0.13%
2021/02/25	1	37.90	11	38.38	38.95	-10	13,274	-0.08%
2021/02/24	2	37.15	0	0.00	37.00	2	13,110	0.02%
2021/02/23	11	36.41	1	36.45	36.50	10	12,989	0.08%
2021/02/22	1	37.25	6	38.00	37.25	-5	12,899	-0.04%
2021/02/19	6	36.64	25	36.89	37.35	-19	12,757	-0.15%
2021/02/18	0	0.00	10	36.00	36.45	-10	12,566	-0.08%
2021/02/17	0	0.00	12	35.40	35.25	-12	12,409	-0.10%
2021/02/05	1	34.45	1	34.45	34.35	0	12,224	0.00%
2021/02/04	6	34.08	0	0.00	34.00	6	12,219	0.05%
2021/02/03	11	34.33	0	0.00	34.35	11	12,306	0.09%
2021/01/29	2	33.68	0	0.00	33.65	2	12,151	0.02%
2021/01/28	0	0.00	2	34.60	34.50	-2	12,056	-0.02%
2021/01/27	2	35.30	0	0.00	35.25	2	11,987	0.02%
2021/01/26	12	35.60	4	35.15	35.00	8	11,917	0.07%
2021/01/25	11	36.30	0	0.00	36.30	11	11,730	0.09%
2021/01/22	10	36.88	0	0.00	37.25	10	11,588	0.09%
2021/01/21	3	37.15	2	37.20	37.10	1	11,389	0.01%
2021/01/20	10	36.65	1	37.20	35.70	9	11,107	0.08%
2021/01/19	3	37.12	4	37.16	37.05	-1	10,777	-0.01%
2021/01/18	2	36.00	16	36.30	36.35	-14	10,311	-0.14%
2021/01/15	6	35.70	2	36.70	35.55	4	10,167	0.04%
2021/01/14	11	36.10	0	0.00	36.30	11	9,987	0.11%
2021/01/13	1	36.45	0	0.00	36.40	1	9,871	0.01%
2021/01/12	3	36.10	17	36.46	35.80	-14	9,708	-0.14%
2021/01/11	0	0.00	2	35.55	35.65	-2	9,181	-0.02%
2021/01/08	1	35.30	0	0.00	35.10	1	9,041	0.01%
2021/01/07	5	35.15	14	34.96	35.25	-9	8,917	-0.10%
2021/01/06	9	34.40	4	35.20	34.45	5	8,790	0.06%
2021/01/05	3	34.30	3	34.90	34.85	0	8,607	0.00%
2021/01/04	0	0.00	1	34.60	34.70	-1	8,560	-0.01%
2020/12/30	0	34.80	0	0.00	34.70	0	8,473	0.00%
2020/12/29	2	34.80	1	35.10	35.00	1	8,439	0.01%
2020/12/28	4	34.54	0	0.00	34.50	4	8,260	0.05%
2020/12/25	0	0.00	11	34.59	34.40	-11	8,197	-0.13%
2020/12/24	1	33.60	0	0.00	34.05	1	8,103	0.01%
2020/12/23	0	0.00	1	33.70	33.50	-1	8,069	-0.01%
2020/12/22	10	34.40	0	0.00	33.50	10	8,055	0.12%
2020/12/21	4	34.00	8	33.94	34.35	-4	7,954	-0.05%
2020/12/18	2	34.63	1	34.40	34.70	1	7,861	0.01%
2020/12/17	4	34.55	2	34.23	34.95	2	7,605	0.03%
2020/12/16	1	34.85	1	34.55	34.55	0	7,451	0.00%
2020/12/15	15	36.03	7	35.31	34.65	8	7,247	0.11%
2020/12/14	0	0.00	11	36.88	36.60	-11	6,932	-0.16%
2020/12/11	4	37.18	13	36.59	37.15	-9	6,728	-0.13%
2020/12/10	3	36.75	2	36.68	36.75	1	6,262	0.02%
2020/12/09	1	36.25	1	36.85	37.05	0	6,067	0.00%
2020/12/08	27	36.01	20	35.86	36.25	7	5,772	0.12%
2020/12/07	103	37.35	101	36.78	36.50	2	5,536	0.04%	大買/大賣/
2020/12/04	40	34.86	1,032	34.39	35.70	-992	4,719	-21.02%	大賣/鉅額交易
2020/12/03	11	33.33	20.8	33.51	33.20	-9.8	3,957	-0.25%
2020/12/02	0	0.00	8	32.32	32.30	-8	3,599	-0.22%
2020/12/01	1	32.05	0	0.00	32.00	1	3,505	0.03%
2020/11/30	0	0.00	4	31.98	31.85	-4	3,431	-0.12%
2020/11/27	100	31.45	0	0.00	31.25	100	3,315	3.02%
2020/11/26	200	31.34	1	31.50	31.50	199	3,295	6.04%	大買/鉅額交易
2020/11/25	9	31.36	0	0.00	31.20	9	3,292	0.27%
2020/11/24	1	31.65	0	0.00	31.65	1	3,235	0.03%
2020/11/23	703	31.90	5	31.73	31.95	698	3,045	22.92%	大買/鉅額交易
2020/11/20	5	30.20	0	0.00	30.20	5	2,843	0.18%
2020/11/18	1	30.40	2	30.45	30.45	-1	2,811	-0.04%
2020/11/17	0	0.00	10	30.20	30.05	-10	2,786	-0.36%
2020/11/16	0	0.00	13	29.97	30.00	-13	2,838	-0.46%
2020/11/12	1	29.75	0	0.00	29.30	1	2,825	0.04%
2020/11/11	3	29.88	0	0.00	30.00	3	2,791	0.11%
2020/11/06	0	0.00	1	28.95	28.90	-1	2,688	-0.04%
2020/11/05	0	0.00	9	28.85	28.75	-9	2,712	-0.33%
2020/11/03	0	0.00	2	28.75	28.65	-2	2,729	-0.07%
2020/11/02	2	28.05	0	0.00	28.05	2	2,762	0.07%
2020/10/29	4	28.35	0	0.00	28.40	4	2,774	0.14%
2020/10/22	0	0.00	20	29.10	29.40	-20	2,968	-0.67%
2020/10/16	6	28.90	0	0.00	28.85	6	3,060	0.20%
2020/09/28	0	0.00	1	28.35	28.30	-1	3,589	-0.03%
2020/09/25	1	27.40	0	0.00	27.25	1	3,869	0.03%
2020/09/23	10	28.55	0	0.00	28.55	10	4,036	0.25%
2020/09/21	0	0.00	2	29.60	29.45	-2	4,412	-0.05%
2020/09/15	0	0.00	1	29.65	29.65	-1	4,594	-0.02%
2020/09/14	5	29.10	0	0.00	29.50	5	4,750	0.11%
2020/09/10	0	0.00	3	29.00	28.95	-3	4,959	-0.06%
2020/09/09	11	29.00	0	0.00	29.30	11	5,069	0.22%
2020/09/03	12	29.55	0	0.00	29.35	12	5,531	0.22%
2020/09/02	2	29.50	0	0.00	29.40	2	5,595	0.04%
2020/09/01	0	0.00	2	29.05	29.15	-2	5,690	-0.04%
2020/08/31	10	29.10	0	0.00	29.10	10	5,780	0.17%
2020/08/28	0	0.00	23	29.40	29.40	-23	5,920	-0.39%
2020/08/25	0	0.00	4	29.80	29.80	-4	6,970	-0.06%
2020/08/21	6	29.26	0	0.00	29.25	6	7,034	0.09%
2020/08/19	1	30.60	0	0.00	30.60	1	7,002	0.01%
2020/08/17	3	31.92	1	32.00	31.95	2	6,996	0.03%
2020/08/10	0	0.00	1	32.50	32.15	-1	7,257	-0.01%
2020/08/05	0	0.00	1	32.55	32.55	-1	7,428	-0.01%
2020/08/03	3	31.95	0	0.00	31.95	3	7,742	0.04%
2020/07/29	2	31.18	2	30.65	31.15	0	8,296	0.00%
2020/07/24	1	31.65	8	31.56	31.45	-7	8,488	-0.08%
2020/07/22	1	32.65	0	0.00	32.65	1	8,636	0.01%
2020/07/17	5	31.90	0	0.00	31.75	5	8,692	0.06%
2020/07/16	2	32.70	8	32.63	32.15	-6	8,729	-0.07%
2020/07/15	0	0.00	2	32.35	32.30	-2	8,733	-0.02%
2020/07/14	1	32.30	0	0.00	32.25	1	8,813	0.01%
2020/07/10	0	0.00	2	32.60	32.00	-2	8,986	-0.02%
2020/07/09	4	33.21	3	33.05	32.90	1	8,967	0.01%
2020/07/08	0	0.00	4	33.23	33.30	-4	8,993	-0.04%
2020/07/07	3	34.02	0	0.00	33.65	3	9,043	0.03%
2020/07/06	20	34.24	10	34.04	34.00	10	9,022	0.11%
2020/07/03	0	0.00	5	32.80	33.40	-5	8,798	-0.06%
2020/07/02	6	32.12	10	32.10	32.40	-4	8,730	-0.05%
2020/07/01	7	32.09	7	31.60	31.60	0	8,715	0.00%
2020/06/30	15	33.63	1	33.80	33.80	14	8,505	0.16%
2020/06/29	0	0.00	7	33.50	33.50	-7	8,367	-0.08%
2020/06/23	2	33.95	2	33.85	33.85	0	8,358	0.00%
2020/06/22	8	34.44	5	34.20	34.20	3	8,367	0.04%
2020/06/19	6	34.76	7	34.55	34.80	-1	8,473	-0.01%
2020/06/18	5	34.23	0	0.00	34.50	5	8,355	0.06%
2020/06/17	13	33.83	5	33.83	33.75	8	8,233	0.10%
2020/06/15	3	32.83	5	32.89	32.55	-2	8,277	-0.02%
2020/06/12	6	33.09	16	32.66	33.25	-10	8,262	-0.12%
2020/06/11	6	33.74	1	34.15	33.45	5	8,238	0.06%
2020/06/09	10	33.25	1	33.25	33.10	9	8,205	0.11%
2020/06/08	0	0.00	1	33.65	33.65	-1	8,314	-0.01%
2020/06/05	0	0.00	1	33.50	33.35	-1	8,602	-0.01%
2020/06/03	7	33.27	30	33.26	33.25	-23	8,871	-0.26%
2020/06/02	18	34.33	6	34.22	34.05	12	8,641	0.14%
2020/06/01	0	0.00	2	31.90	32.15	-2	8,011	-0.02%
2020/05/27	4	31.59	3	31.52	31.55	1	7,943	0.01%
2020/05/26	6	31.53	2	31.45	31.35	4	7,928	0.05%
2020/05/25	1	31.00	0	0.00	31.50	1	7,894	0.01%
2020/05/22	0	0.00	3	32.15	31.40	-3	7,883	-0.04%
2020/05/21	1	32.10	0	0.00	32.05	1	7,858	0.01%
2020/05/20	0.2	30.95	0	0.00	31.10	0.2	7,707	0.00%
2020/05/18	0	0.00	3	30.48	30.25	-3	7,642	-0.04%
2020/05/15	10	30.90	1	30.90	30.80	9	7,614	0.12%
2020/05/14	0	0.00	2	31.15	31.15	-2	7,541	-0.03%
2020/05/12	6	32.38	11	32.26	32.30	-5	7,429	-0.07%
2020/05/11	6	32.86	11	32.94	32.55	-5	7,377	-0.07%
2020/05/08	7	32.19	1	32.15	32.20	6	7,245	0.08%
2020/05/07	8	32.11	1	31.90	31.60	7	7,055	0.10%
2020/05/06	0	0.00	1	31.55	31.75	-1	6,778	-0.01%
2020/05/05	6	31.73	12	31.99	32.00	-6	6,687	-0.09%
2020/05/04	9	30.65	3	31.03	31.50	6	6,462	0.09%
2020/04/30	2	30.30	7	30.53	30.70	-5	6,301	-0.08%
2020/04/29	2	30.23	2	30.15	30.15	0	6,271	0.00%
2020/04/28	2	30.13	2	30.10	30.10	0	6,275	0.00%
2020/04/27	6	30.13	11	30.15	30.35	-5	6,328	-0.08%
2020/04/24	2	28.78	8	29.36	29.30	-6	6,208	-0.10%
2020/04/23	8	28.99	0	0.00	28.55	8	6,138	0.13%
2020/04/22	12	28.55	10.8	28.95	28.80	1.2	6,075	0.02%
2020/04/20	0	0.00	10	29.40	29.30	-10	5,994	-0.17%
2020/04/17	23	29.41	10	29.00	29.00	13	5,936	0.22%
2020/04/15	20	29.05	21	29.88	29.60	-1	5,868	-0.02%
2020/04/14	12	28.40	16	28.31	28.55	-4	5,710	-0.07%
2020/04/13	11	27.91	0	0.00	27.90	11	5,703	0.19%
2020/04/10	6	28.53	3	28.45	28.45	3	5,665	0.05%
2020/04/09	0	0.00	1	28.90	29.25	-1	5,567	-0.02%
2020/04/08	0	0.00	27	27.91	28.35	-27	5,455	-0.49%
2020/04/07	0	0.00	100	27.23	27.55	-100	5,460	-1.83%
2020/04/06	21	26.65	0	0.00	26.75	21	5,338	0.39%
2020/03/31	0	0.00	1	26.60	26.60	-1	5,317	-0.02%
2020/03/30	1	25.80	0	0.00	26.60	1	5,286	0.02%
2020/03/27	100	26.84	0	0.00	26.15	100	5,279	1.89%
2020/03/25	1	27.05	13	26.92	26.55	-12	5,159	-0.23%
2020/03/24	1	26.15	0	0.00	25.80	1	5,009	0.02%
2020/03/23	2	25.20	1	25.35	25.20	1	4,975	0.02%
2020/03/20	13	25.98	0	0.00	25.95	13	5,061	0.26%
2020/03/19	0	0.00	2	23.70	24.30	-2	4,986	-0.04%
2020/03/18	0	0.00	4	25.90	25.00	-4	4,972	-0.08%
2020/03/17	0	0.00	5	25.62	25.45	-5	4,949	-0.10%
2020/03/16	18	26.84	13	25.87	25.50	5	4,935	0.10%
2020/03/13	26	26.07	33	26.04	26.95	-7	4,851	-0.14%
2020/03/12	21	28.41	19	28.74	28.10	2	4,697	0.04%
2020/03/11	29	30.66	0	0.00	29.80	29	4,571	0.63%
2020/03/10	12	31.03	0	0.00	32.50	12	4,266	0.28%
2020/03/09	6	31.25	11	31.12	30.70	-5	4,076	-0.12%
2020/03/05	2	30.15	0	0.00	30.10	2	3,952	0.05%
2020/03/02	1	28.70	0	0.00	29.15	1	4,070	0.02%
2020/02/27	2	29.40	3	29.30	29.45	-1	4,078	-0.02%
2020/02/20	0	0.00	2	31.35	31.25	-2	4,427	-0.05%
2020/02/18	0	0.00	8	31.30	31.25	-8	4,850	-0.16%
2020/02/14	0	0.00	6	31.05	31.05	-6	5,331	-0.11%
2020/02/12	8	30.85	0	0.00	30.75	8	6,180	0.13%
2020/02/04	3	29.40	1	29.45	29.55	2	7,664	0.03%
2020/02/03	4	28.35	9	28.55	28.90	-5	7,674	-0.07%
2020/01/30	5	29.95	0	0.00	29.95	5	7,627	0.07%
2020/01/20	1	33.30	0	0.00	33.25	1	7,551	0.01%
2020/01/17	1	34.00	0	0.00	33.85	1	7,551	0.01%
2020/01/14	0	0.00	2	34.30	34.15	-2	7,714	-0.03%
2020/01/02	1	34.65	0	0.00	34.55	1	8,026	0.01%
2019/12/31	3	34.43	0	0.00	34.25	3	8,043	0.04%
2019/12/27	0	0.00	1	34.70	35.30	-1	7,972	-0.01%
2019/12/19	0	0.00	3	35.80	35.55	-3	8,291	-0.04%
2019/12/18	3	35.90	0	0.00	35.90	3	8,293	0.04%
2019/12/17	0	0.00	1	36.45	36.25	-1	8,288	-0.01%
2019/12/13	6	35.57	10	36.63	35.30	-4	8,241	-0.05%
2019/12/12	0	0.00	1	35.60	35.85	-1	8,124	-0.01%
2019/12/10	1	35.20	0	0.00	35.15	1	8,208	0.01%
2019/12/09	3	35.30	1	35.30	35.15	2	8,308	0.02%
2019/12/06	2	35.25	0	0.00	34.85	2	8,344	0.02%
2019/12/05	1	34.95	0	0.00	35.20	1	8,441	0.01%
2019/12/04	0	0.00	2	34.90	35.05	-2	8,507	-0.02%
2019/12/03	0	0.00	2	34.60	34.20	-2	8,557	-0.02%
2019/11/29	8	34.26	0	0.00	34.25	8	8,695	0.09%
2019/11/28	3	35.90	3	36.10	35.20	0	8,632	0.00%
2019/11/22	2	35.20	0	0.00	35.15	2	8,752	0.02%
2019/11/21	1	35.65	0	0.00	36.00	1	8,769	0.01%
2019/11/18	0	0.00	4	36.80	36.75	-4	8,677	-0.05%
2019/11/15	15	37.25	8	37.71	36.25	7	8,639	0.08%
2019/11/14	3	36.70	9.1	37.11	36.70	-6.1	8,431	-0.07%
2019/11/13	42	38.04	45	37.91	37.80	-3	8,297	-0.04%
2019/11/12	103	37.48	155	37.55	38.00	-52	8,142	-0.64%	大買/大賣/
2019/11/11	54	36.19	14	36.13	35.95	40	7,823	0.51%
2019/11/08	25	35.36	43	35.55	35.80	-18	7,792	-0.23%
2019/11/07	49	32.73	44	33.12	33.40	5	7,242	0.07%
2019/11/04	2	30.70	0	0.00	30.80	2	7,415	0.03%
2019/10/29	3	30.50	0	0.00	30.30	3	7,851	0.04%
2019/10/24	0	0.00	5	31.55	31.70	-5	8,071	-0.06%
2019/10/21	6	30.93	0	0.00	31.00	6	8,206	0.07%
2019/10/17	0	0.00	1	31.20	31.45	-1	8,213	-0.01%
2019/10/16	1	30.80	0	0.00	30.80	1	8,214	0.01%
2019/10/15	6	30.90	1	30.55	30.65	5	8,252	0.06%
2019/10/14	0	0.00	2	32.00	31.90	-2	8,173	-0.02%
2019/10/03	0.2	32.45	0	0.00	32.45	0.2	8,173	0.00%
2019/10/01	10	32.15	12	32.53	32.95	-2	8,163	-0.02%
2019/09/27	5	31.85	0	0.00	31.55	5	8,072	0.06%
2019/09/26	0	0.00	2	33.40	33.45	-2	7,933	-0.03%
2019/09/25	0	0.00	5	33.02	33.20	-5	7,902	-0.06%
2019/09/23	3	33.65	0	0.00	33.45	3	7,902	0.04%
2019/09/20	0	0.00	0.8	33.25	33.40	-0.8	7,900	-0.01%
2019/09/19	0	0.00	2	32.65	33.10	-2	7,870	-0.03%
2019/09/17	1	33.50	0	0.00	32.80	1	7,767	0.01%
2019/09/16	0	0.00	2	33.65	33.40	-2	7,735	-0.03%
2019/09/12	0.2	33.80	0	0.00	34.00	0.2	7,669	0.00%
2019/09/11	0	0.00	3	33.42	33.45	-3	7,566	-0.04%
2019/09/10	0	0.00	1	32.30	32.50	-1	7,436	-0.01%
2019/09/09	0	0.00	0.2	32.50	32.65	-0.2	7,367	0.00%
2019/09/06	0	0.00	10	32.85	32.90	-10	7,200	-0.14%
2019/09/05	12	32.50	28.4	32.48	32.50	-16.4	7,044	-0.23%
2019/09/04	0	0.00	11	32.13	32.15	-11	6,853	-0.16%
2019/09/03	7	31.39	4	31.15	31.20	3	6,666	0.05%
2019/09/02	0	0.00	2	31.15	31.20	-2	6,637	-0.03%
2019/08/29	0	0.00	101	30.55	30.70	-101	6,570	-1.54%	大賣/鉅額交易
2019/08/27	1	31.05	0.4	30.60	30.70	0.6	6,492	0.01%
2019/08/26	11	30.14	71	30.37	30.25	-60	6,376	-0.94%
2019/08/23	41	30.10	0	0.00	30.00	41	6,289	0.65%
2019/08/21	3	31.00	30	30.65	30.55	-27	6,268	-0.43%
2019/08/20	10	30.50	6.5	30.67	30.60	3.5	6,373	0.05%
2019/08/19	15	30.20	4	30.24	30.15	11	6,273	0.18%
2019/08/16	13	29.75	3	29.85	29.60	10	6,315	0.16%
2019/08/15	43	29.26	58	29.07	29.40	-15	6,208	-0.24%
2019/08/14	20	29.89	3	29.58	29.10	17	6,132	0.28%
2019/08/13	20	30.37	23	30.11	29.60	-3	6,004	-0.05%
2019/08/12	31	30.80	5	30.92	31.50	26	5,745	0.45%
2019/08/08	10	28.15	42	28.49	28.95	-32	5,320	-0.60%
2019/08/07	17	28.30	10	27.40	27.70	7	5,099	0.14%
2019/08/06	0	0.00	5	28.24	28.25	-5	4,788	-0.10%
2019/08/02	3	27.75	0	0.00	27.80	3	4,576	0.07%
2019/07/31	14	28.91	8	28.70	28.65	6	4,485	0.13%
2019/07/30	0	0.00	2	28.40	28.20	-2	4,404	-0.05%
2019/07/29	4	28.74	14	28.81	28.65	-10	4,356	-0.23%
2019/07/26	0.2	28.05	2	28.25	28.20	-1.8	4,290	-0.04%
2019/07/25	0	0.00	8	28.00	28.05	-8	4,201	-0.19%
2019/07/23	0	0.00	3	26.85	26.95	-3	4,053	-0.07%
2019/07/22	0	0.00	4	26.49	26.65	-4	3,997	-0.10%
2019/07/18	3	25.85	21	26.10	26.10	-18	3,956	-0.45%
2019/07/17	11	26.00	2	26.20	25.90	9	3,955	0.23%
2019/07/16	0	0.00	1	26.05	25.70	-1	3,920	-0.03%
2019/07/15	1	25.05	3	25.25	25.25	-2	3,895	-0.05%
2019/07/12	21	25.35	0	0.00	25.30	21	3,958	0.53%
2019/07/11	10	25.15	20	25.50	25.55	-10	3,970	-0.25%
2019/07/10	0	0.00	5	24.95	25.00	-5	3,965	-0.13%
2019/07/09	10	24.89	2	25.00	24.85	8	4,023	0.20%
2019/07/05	5	24.50	0	0.00	24.45	5	4,362	0.11%
2019/07/03	0	0.00	1	24.50	24.65	-1	4,828	-0.02%
2019/07/02	0	0.00	10	24.65	24.70	-10	5,103	-0.20%
2019/07/01	10	24.55	8	24.49	24.50	2	5,257	0.04%
2019/06/28	2	23.90	0	0.00	23.85	2	5,282	0.04%
2019/06/27	0	0.00	0.2	24.25	24.30	-0.2	5,388	0.00%
2019/06/26	1	23.90	0	0.00	23.90	1	5,414	0.02%
2019/06/24	3	24.20	0	0.00	24.25	3	5,501	0.05%
2019/06/19	1	23.65	1	23.85	23.95	0	6,047	0.00%
2019/06/06	3	24.15	2	23.70	23.35	1	7,564	0.01%
2019/06/05	4	24.35	2	24.50	24.35	2	7,642	0.03%
2019/06/04	0	0.00	5	23.80	23.80	-5	8,110	-0.06%
2019/05/31	1	23.20	0	0.00	23.30	1	8,267	0.01%
2019/05/28	13	22.32	0	0.00	22.80	13	8,484	0.15%
2019/05/27	15	22.32	0	0.00	22.35	15	8,381	0.18%
2019/05/23	3	23.82	0	0.00	23.40	3	8,245	0.04%
2019/05/20	2	24.30	7	24.41	24.20	-5	8,099	-0.06%
2019/05/17	1	24.80	0	0.00	24.90	1	8,034	0.01%
2019/05/13	1	25.20	1	25.20	25.20	0	7,985	0.00%
2019/05/10	3	26.15	0	0.00	25.95	3	7,966	0.04%
2019/05/08	5	26.80	0	0.00	26.45	5	7,903	0.06%
2019/05/07	14	26.84	13	26.78	26.95	1	7,867	0.01%
2019/05/06	4	26.33	0	0.00	26.20	4	7,826	0.05%
2019/05/03	0	0.00	1	27.30	27.35	-1	7,787	-0.01%
2019/05/02	3	26.85	0	0.00	27.10	3	7,744	0.04%
2019/04/24	12	26.85	0	0.00	26.85	12	7,630	0.16%
2019/04/22	30	27.53	0	0.00	27.10	30	7,548	0.40%
2019/04/18	1	26.75	0	0.00	26.70	1	7,487	0.01%
2019/04/16	0	0.00	4	27.56	27.60	-4	7,380	-0.05%
2019/04/12	1	27.45	2	27.60	27.45	-1	7,359	-0.01%
2019/04/11	5	28.65	0	0.00	28.30	5	7,239	0.07%
2019/04/10	3	28.75	7.5	28.86	29.20	-4.5	7,017	-0.06%
2019/04/09	5	28.95	7	28.72	29.05	-2	6,887	-0.03%
2019/04/08	1	28.05	2	28.38	27.90	-1	6,616	-0.02%
2019/04/03	2	27.20	2	27.25	27.20	0	6,382	0.00%
2019/04/02	10	26.80	0	0.00	26.70	10	6,251	0.16%
2019/03/29	3	26.28	1	26.50	26.20	2	6,052	0.03%
2019/03/28	0	0.00	1	26.25	26.10	-1	6,048	-0.02%
2019/03/27	0	0.00	2	26.40	26.45	-2	6,038	-0.03%
2019/03/26	3	26.85	1	27.25	26.60	2	6,024	0.03%
2019/03/25	1	26.95	0	0.00	26.95	1	5,894	0.02%
2019/03/22	3	26.97	6	27.07	26.95	-3	5,890	-0.05%
2019/03/21	3	27.08	3	27.08	26.95	0	5,757	0.00%
2019/03/20	2	26.23	19	26.38	26.45	-17	5,487	-0.31%
2019/03/19	2	25.03	18	25.10	25.20	-16	5,169	-0.31%
2019/03/18	0.5	24.50	0	0.00	24.50	0.5	4,987	0.01%
2019/03/14	12	23.99	1	23.95	23.90	11	4,976	0.22%
2019/03/13	7	24.27	0.5	24.25	24.10	6.6	4,987	0.13%
2019/03/12	12	24.40	2	24.35	24.20	10	5,001	0.20%
2019/03/11	3	24.48	7	24.36	24.55	-4	4,931	-0.08%
2019/03/08	26	24.50	7	24.79	24.60	19	5,016	0.38%
2019/03/07	1	26.35	4	26.58	26.70	-3	4,585	-0.07%
2019/03/06	1	25.95	0	0.00	25.90	1	4,513	0.02%
2019/03/05	3	26.45	0.8	25.85	25.95	2.2	4,473	0.05%
2019/02/18	1	25.65	0	0.00	25.75	1	4,899	0.02%
2019/01/23	0	0.00	1	24.95	24.95	-1	6,037	-0.02%
2019/01/21	1	24.75	1	24.70	24.65	0	6,294	0.00%
2019/01/10	18	24.15	0	0.00	24.05	18	7,215	0.25%
2019/01/08	0	0.00	5	24.75	24.85	-5	7,352	-0.07%
2019/01/07	5	24.60	0	0.00	24.60	5	7,500	0.07%
2018/12/21	0	0.00	5	25.70	26.25	-5	8,660	-0.06%
2018/12/18	30	26.60	0	0.00	26.10	30	9,068	0.33%
2018/12/14	0	0.00	1	26.95	27.05	-1	8,877	-0.01%
2018/12/13	0	0.00	11.1	27.79	27.80	-11.1	8,790	-0.13%
2018/12/12	10.8	28.74	0	0.00	28.30	10.8	8,790	0.12%
2018/12/10	0	0.00	1	27.00	27.50	-1	8,747	-0.01%
2018/12/07	0	0.00	1	27.90	27.30	-1	8,732	-0.01%
2018/12/06	1	27.60	2	27.15	27.60	-1	8,638	-0.01%
2018/12/05	0	0.00	10	27.40	27.45	-10	8,530	-0.12%
2018/12/04	1	27.80	2	27.80	28.20	-1	8,440	-0.01%
2018/12/03	8	28.08	0	0.00	28.05	8	8,336	0.10%
2018/11/29	0.5	26.50	2	26.80	26.70	-1.5	8,013	-0.02%
2018/11/28	5	27.00	0	0.00	26.65	5	7,944	0.06%
2018/11/27	0	0.00	6	26.73	26.85	-6	7,892	-0.08%
2018/11/26	1	25.70	0	0.00	25.80	1	7,782	0.01%
2018/11/23	3	25.60	1	25.75	25.70	2	7,765	0.03%
2018/11/22	0	0.00	0.1	26.20	26.20	-0.1	7,691	0.00%
2018/11/20	0	0.00	1	27.05	26.55	-1	7,541	-0.01%
2018/11/19	0	0.00	8	26.48	26.75	-8	7,343	-0.11%
2018/11/16	2	25.78	0	0.00	26.20	2	7,267	0.03%
2018/11/13	2	26.35	0	0.00	27.20	2	7,135	0.03%
2018/11/12	3	26.85	5.1	26.99	26.80	-2.1	7,010	-0.03%
2018/11/08	1	26.05	1	26.00	25.80	0	6,755	0.00%
2018/11/06	3	25.90	6	25.50	25.25	-3	6,595	-0.05%
2018/11/05	0	0.00	1	25.10	25.10	-1	6,425	-0.02%
2018/11/02	0.2	24.45	0	0.00	24.60	0.2	6,305	0.00%
2018/11/01	0	0.00	1.8	22.75	23.45	-1.8	6,071	-0.03%
2018/10/31	0.2	21.35	0	0.00	21.35	0.2	5,914	0.00%
2018/10/30	6	20.53	30	20.92	20.20	-24	5,841	-0.41%
2018/10/29	19.2	23.30	6	23.60	22.35	13.2	5,637	0.23%
2018/10/26	19	23.22	13	23.30	23.35	6	5,586	0.11%
2018/10/17	2	23.30	23	23.57	23.50	-21	5,384	-0.39%
2018/10/16	17	23.57	21	23.33	22.85	-4	5,212	-0.08%
2018/10/15	4	23.85	7	23.98	23.60	-3	5,116	-0.06%
2018/10/12	2	23.60	3	23.33	23.50	-1	5,047	-0.02%
2018/10/11	8	22.10	18	22.11	22.50	-10	4,911	-0.20%
2018/10/08	0	0.00	3	23.23	23.25	-3	4,622	-0.06%
2018/10/05	3	22.90	41	23.50	22.60	-38	4,572	-0.83%
2018/10/04	0	0.00	3	24.05	24.10	-3	4,445	-0.07%
2018/10/03	30	24.15	51	24.20	24.25	-21	4,271	-0.49%
2018/10/02	20	24.15	8	24.09	23.65	12	4,050	0.30%
2018/09/28	1	23.65	0	0.00	23.65	1	3,853	0.03%
2018/09/26	19	23.71	2	23.75	23.45	17	3,783	0.45%
2018/09/21	3	23.08	3	23.37	23.40	0	3,469	0.00%
2018/09/20	0	0.00	28	22.98	22.85	-28	3,252	-0.86%
2018/09/19	1	22.90	0	0.00	22.85	1	3,122	0.03%
2018/09/18	39	22.59	26	22.55	22.60	13	3,030	0.43%
2018/09/17	0	0.00	1	21.25	21.90	-1	2,783	-0.04%
2018/09/12	1	20.40	0	0.00	20.00	1	3,180	0.03%
2018/09/07	41	21.45	1	21.15	20.85	40	3,315	1.21%
2018/09/06	1	21.95	1	21.90	21.60	0	3,284	0.00%
2018/09/03	0	0.00	1	21.00	20.90	-1	3,288	-0.03%
2018/08/29	1	21.20	0	0.00	21.15	1	3,491	0.03%
2018/08/20	2	21.05	0	0.00	20.95	2	3,938	0.05%
2018/08/16	1	20.90	0	0.00	21.25	1	4,048	0.02%
2018/08/09	0	0.00	25	23.02	23.00	-25	4,234	-0.59%
2018/08/07	0	0.00	1	23.25	23.25	-1	4,288	-0.02%
2018/08/06	0	0.00	1	23.00	23.00	-1	4,307	-0.02%
2018/07/25	0	0.00	10	22.40	22.30	-10	4,908	-0.20%
2018/07/19	0	0.00	1	22.85	22.75	-1	5,139	-0.02%
2018/07/12	6	22.70	27	22.43	22.35	-21	5,446	-0.39%
2018/07/11	1	21.70	0	0.00	21.80	1	5,444	0.02%
2018/07/09	1	21.70	0	0.00	21.65	1	5,525	0.02%
2018/07/06	0	0.00	1	21.30	21.30	-1	5,541	-0.02%
2018/07/05	5	21.35	0	0.00	21.30	5	5,561	0.09%
2018/07/03	4	22.70	0	0.00	22.55	4	5,535	0.07%
2018/06/29	0	0.00	1	23.55	23.05	-1	5,572	-0.02%
2018/06/28	2	23.10	0	0.00	23.05	2	5,562	0.04%
2018/06/26	2	23.25	0	0.00	23.55	2	5,699	0.04%
2018/06/25	18	24.14	56	24.17	23.55	-38	5,702	-0.67%
2018/06/22	50	24.05	10	23.74	24.80	40	5,558	0.72%
2018/06/15	0	0.00	1	23.00	23.20	-1	5,359	-0.02%
2018/06/14	0	0.00	10	22.73	22.60	-10	5,320	-0.19%
2018/06/12	1	23.35	0	0.00	23.00	1	5,734	0.02%
2018/06/11	2	23.10	0	0.00	22.95	2	5,675	0.04%
2018/06/08	0	0.00	3	22.95	22.85	-3	5,676	-0.05%
2018/06/07	3	22.80	0	0.00	22.75	3	5,763	0.05%
2018/06/06	0	0.00	1	22.50	22.65	-1	5,743	-0.02%
2018/06/05	10	22.50	11	22.26	22.20	-1	5,765	-0.02%
2018/06/04	0	0.00	5	22.05	21.95	-5	5,680	-0.09%
2018/05/31	11	22.00	6	22.02	22.00	5	5,661	0.09%
2018/05/30	30	21.98	2	22.00	22.00	28	5,602	0.50%
2018/05/29	0	0.00	2	22.28	22.20	-2	5,563	-0.04%
2018/05/28	4	21.68	0	0.00	21.75	4	5,515	0.07%
2018/05/25	5	22.00	8	21.80	21.70	-3	5,514	-0.05%
2018/05/22	1	21.60	7	21.80	21.60	-6	5,416	-0.11%
2018/05/21	0	0.00	5	21.85	21.95	-5	5,258	-0.10%
2018/05/18	6	20.69	0	0.00	20.75	6	5,210	0.12%
2018/05/16	8	21.08	2	21.20	21.00	6	5,247	0.11%
2018/05/15	2	21.15	0	0.00	21.10	2	5,266	0.04%
2018/05/14	1	21.60	31	21.54	21.40	-30	5,442	-0.55%
2018/05/11	10	21.85	0	0.00	21.75	10	5,436	0.18%
2018/05/10	3	22.25	0	0.00	22.30	3	5,382	0.06%
2018/05/09	11	22.12	15	22.28	22.25	-4	5,354	-0.07%
2018/05/08	1	21.95	10	20.95	22.05	-9	5,160	-0.17%
2018/05/07	1	20.85	0	0.00	20.70	1	5,005	0.02%
2018/05/03	0	0.00	2	20.80	21.00	-2	5,045	-0.04%
2018/05/02	5	20.80	0	0.00	20.95	5	5,090	0.10%
2018/04/30	0	0.00	11	20.45	20.65	-11	5,084	-0.22%
2018/04/24	8	21.49	13	20.98	20.95	-5	4,979	-0.10%
2018/04/20	5	22.00	0	0.00	22.05	5	5,095	0.10%
2018/04/19	8	22.24	0	0.00	22.30	8	5,031	0.16%
2018/04/18	0	0.00	1	22.70	22.60	-1	4,983	-0.02%
2018/04/16	3	22.90	0	0.00	22.85	3	5,011	0.06%
2018/04/13	3	23.10	0	0.00	23.10	3	4,987	0.06%
2018/04/12	1	23.30	0	0.00	23.40	1	4,968	0.02%
2018/04/11	0	0.00	4	23.61	23.50	-4	5,006	-0.08%
2018/04/10	1	23.35	5	23.50	23.35	-4	5,091	-0.08%
2018/04/03	0	0.00	1	23.85	23.85	-1	5,145	-0.02%
2018/04/02	0	0.00	1	24.30	23.85	-1	5,155	-0.02%
2018/03/31	1	24.05	0	0.00	24.05	1	5,160	0.02%
2018/03/30	1	23.50	10	23.80	23.85	-9	5,157	-0.17%
2018/03/29	1	23.30	14	23.01	23.05	-13	5,105	-0.25%
2018/03/28	10	23.55	1	23.30	23.30	9	4,980	0.18%
2018/03/27	18	23.51	0	0.00	23.50	18	4,916	0.37%
2018/03/26	0	0.00	6	23.55	23.40	-6	4,863	-0.12%
2018/03/23	3	23.63	2	23.65	23.70	1	4,814	0.02%
2018/03/22	5	24.61	0	0.00	24.35	5	4,761	0.11%
2018/03/21	0	0.00	10	24.75	24.65	-10	4,805	-0.21%
2018/03/20	8	24.87	0	0.00	24.85	8	5,135	0.16%
2018/03/19	2	25.05	17	25.28	25.05	-15	5,212	-0.29%
2018/03/16	10	25.95	0	0.00	25.70	10	5,125	0.20%
2018/03/14	0	0.00	10	26.30	26.10	-10	5,124	-0.20%
2018/03/13	4	26.41	0	0.00	26.20	4	5,199	0.08%
2018/03/12	7	26.34	0	0.00	26.50	7	5,211	0.13%
2018/03/09	5	26.10	0	0.00	26.05	5	5,250	0.10%
2018/03/05	2	25.25	0	0.00	25.20	2	6,189	0.03%
2018/03/02	0	0.00	4	25.31	25.40	-4	6,230	-0.06%
2018/03/01	0	0.00	1	25.55	25.55	-1	6,259	-0.02%
2018/02/26	0	0.00	3	25.10	25.10	-3	6,422	-0.05%
2018/02/23	0	0.00	1	24.95	25.10	-1	6,483	-0.02%
2018/02/12	10	23.60	6	23.78	23.50	4	6,677	0.06%
2018/02/09	20	23.30	0	0.00	23.80	20	6,734	0.30%
2018/02/08	1	24.60	0	0.00	24.30	1	6,911	0.01%
2018/02/07	3	24.40	10	24.50	24.50	-7	7,146	-0.10%
2018/02/06	11	24.09	3	23.70	23.75	8	7,212	0.11%
2018/02/05	3	26.00	29	26.05	26.15	-26	7,178	-0.36%
2018/02/02	3	26.50	2	26.55	26.60	1	7,402	0.01%
2018/02/01	1	26.60	0	0.00	26.60	1	7,511	0.01%
2018/01/31	5	26.70	0	0.00	26.65	5	7,576	0.07%
2018/01/29	2	26.90	0	0.00	26.75	2	7,807	0.03%
2018/01/25	3	27.10	0	0.00	26.85	3	8,491	0.04%
2018/01/17	20	27.14	20	27.00	27.05	0	9,505	0.00%
2018/01/16	16	27.13	5	26.92	27.30	11	9,568	0.11%
2018/01/15	7	26.40	8	26.35	26.35	-1	9,558	-0.01%
2018/01/10	9	26.16	2	26.30	26.05	7	9,769	0.07%
2018/01/09	0	0.00	1	26.75	26.75	-1	9,912	-0.01%
2018/01/08	0	0.00	12	26.93	26.85	-12	10,189	-0.12%
2018/01/05	2	27.00	1	26.90	26.90	1	10,569	0.01%
2018/01/04	3	27.15	5	26.85	27.05	-2	10,909	-0.02%
2018/01/03	3	26.80	10	26.70	26.65	-7	11,278	-0.06%